KissMeData/033270/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	191600	285902380	18900	18900	18900	18900	513
3	20250107	191500	285902380	18900	18900	18900	18900	0
4	20250107	191400	285902380	18900	18900	18900	18900	0
5	20250107	191300	285902380	18900	18900	18900	18900	0
6	20250107	191200	285902380	18900	18900	18900	18900	0
7	20250107	191100	285902380	18900	18900	18900	18900	0
8	20250107	191000	285902380	18900	18900	18900	18900	0
9	20250107	190900	285902380	18900	18900	18900	18900	0
10	20250107	190800	285902380	18900	18900	18900	18900	0
11	20250107	190700	285902380	18900	18900	18900	18900	0
12	20250107	190600	285902380	18900	18900	18900	18900	0
13	20250107	190500	285902380	18900	18900	18900	18900	0
14	20250107	190400	285902380	18900	18900	18900	18900	0
15	20250107	190300	285902380	18900	18900	18900	18900	0
16	20250107	190200	285902380	18900	18900	18900	18900	0
17	20250107	190100	285902380	18900	18900	18900	18900	0
18	20250107	190000	285902380	18900	18900	18900	18900	0
19	20250107	185900	285902380	18900	18900	18900	18900	0
20	20250107	185800	285902380	18900	18900	18900	18900	0
21	20250107	185700	285902380	18900	18900	18900	18900	0
22	20250107	185600	285902380	18900	18900	18900	18900	0
23	20250107	185500	285902380	18900	18900	18900	18900	0
24	20250107	185400	285902380	18900	18900	18900	18900	0
25	20250107	185300	285902380	18900	18900	18900	18900	0
26	20250107	185200	285902380	18900	18900	18900	18900	0
27	20250107	185100	285902380	18900	18900	18900	18900	0
28	20250107	185000	285902380	18900	18900	18900	18900	0
29	20250107	184900	285902380	18900	18900	18900	18900	0
30	20250107	184800	285902380	18900	18900	18900	18900	0
31	20250107	184700	285902380	18900	18900	18900	18900	0
32	20250107	184600	285902380	18900	18900	18900	18900	513
33	20250107	184500	285902380	18900	18900	18900	18900	0
34	20250107	184400	285902380	18900	18900	18900	18900	0
35	20250107	184300	285902380	18900	18900	18900	18900	0
36	20250107	184200	285902380	18900	18900	18900	18900	0
37	20250107	184100	285902380	18900	18900	18900	18900	0
38	20250107	184000	285902380	18900	18900	18900	18900	0
39	20250107	183900	285902380	18900	18900	18900	18900	0
40	20250107	183800	285902380	18900	18900	18900	18900	0
41	20250107	183700	285902380	18900	18900	18900	18900	0
42	20250107	183600	285902380	18900	18900	18900	18900	0
43	20250107	183500	285902380	18900	18900	18900	18900	0
44	20250107	183400	285902380	18900	18900	18900	18900	0
45	20250107	183300	285902380	18900	18900	18900	18900	0
46	20250107	183200	285902380	18900	18900	18900	18900	0
47	20250107	183100	285902380	18900	18900	18900	18900	0
48	20250107	183000	285902380	18900	18900	18900	18900	0
49	20250107	182900	285902380	18900	18900	18900	18900	0
50	20250107	182800	285902380	18900	18900	18900	18900	0
51	20250107	182700	285902380	18900	18900	18900	18900	0
52	20250107	182600	285902380	18900	18900	18900	18900	0
53	20250107	182500	285902380	18900	18900	18900	18900	0
54	20250107	182400	285902380	18900	18900	18900	18900	0
55	20250107	182300	285902380	18900	18900	18900	18900	0
56	20250107	182200	285902380	18900	18900	18900	18900	0
57	20250107	182100	285902380	18900	18900	18900	18900	0
58	20250107	182000	285902380	18900	18900	18900	18900	0
59	20250107	181900	285902380	18900	18900	18900	18900	0
60	20250107	181800	285902380	18900	18900	18900	18900	0
61	20250107	181700	285902380	18900	18900	18900	18900	0
62	20250107	181600	285902380	18900	18900	18900	18900	513
63	20250107	181500	285902380	18900	18900	18900	18900	0
64	20250107	181400	285902380	18900	18900	18900	18900	0
65	20250107	181300	285902380	18900	18900	18900	18900	0
66	20250107	181200	285902380	18900	18900	18900	18900	0
67	20250107	181100	285902380	18900	18900	18900	18900	0
68	20250107	181000	285902380	18900	18900	18900	18900	0
69	20250107	180900	285902380	18900	18900	18900	18900	0
70	20250107	180800	285902380	18900	18900	18900	18900	0
71	20250107	180700	285902380	18900	18900	18900	18900	0
72	20250107	180600	285902380	18900	18900	18900	18900	0
73	20250107	180500	285902380	18900	18900	18900	18900	0
74	20250107	180400	285902380	18900	18900	18900	18900	0
75	20250107	180300	285902380	18900	18900	18900	18900	0
76	20250107	180200	285902380	18900	18900	18900	18900	0
77	20250107	180100	285902380	18900	18900	18900	18900	0
78	20250107	180000	285902380	18900	18900	18900	18900	0
79	20250107	175900	285902380	18900	18900	18900	18900	0
80	20250107	175800	285902380	18900	18900	18900	18900	0
81	20250107	175700	285902380	18900	18900	18900	18900	0
82	20250107	175600	285902380	18900	18900	18900	18900	0
83	20250107	175500	285902380	18900	18900	18900	18900	0
84	20250107	175400	285902380	18900	18900	18900	18900	0
85	20250107	175300	285902380	18900	18900	18900	18900	0
86	20250107	175200	285902380	18900	18900	18900	18900	0
87	20250107	175100	285902380	18900	18900	18900	18900	0
88	20250107	175000	285902380	18900	18900	18900	18900	0
89	20250107	174900	285902380	18900	18900	18900	18900	0
90	20250107	174800	285902380	18900	18900	18900	18900	0
91	20250107	174700	285902380	18900	18900	18900	18900	0
92	20250107	174600	285902380	18900	18900	18900	18900	513
93	20250107	174500	285902380	18900	18900	18900	18900	0
94	20250107	174400	285902380	18900	18900	18900	18900	0
95	20250107	174300	285902380	18900	18900	18900	18900	0
96	20250107	174200	285902380	18900	18900	18900	18900	0
97	20250107	174100	285902380	18900	18900	18900	18900	0
98	20250107	174000	285902380	18900	18900	18900	18900	0
99	20250107	173900	285902380	18900	18900	18900	18900	0
100	20250107	173800	285902380	18900	18900	18900	18900	0
101	20250107	173700	285902380	18900	18900	18900	18900	0
102	20250107	173600	285902380	18900	18900	18900	18900	0
103	20250107	173500	285902380	18900	18900	18900	18900	0
104	20250107	173400	285902380	18900	18900	18900	18900	0
105	20250107	173300	285902380	18900	18900	18900	18900	0
106	20250107	173200	285902380	18900	18900	18900	18900	0
107	20250107	173100	285902380	18900	18900	18900	18900	0
108	20250107	173000	285902380	18900	18900	18900	18900	0
109	20250107	172900	285902380	18900	18900	18900	18900	0
110	20250107	172800	285902380	18900	18900	18900	18900	0
111	20250107	172700	285902380	18900	18900	18900	18900	0
112	20250107	172600	285902380	18900	18900	18900	18900	0
113	20250107	172500	285902380	18900	18900	18900	18900	0
114	20250107	172400	285902380	18900	18900	18900	18900	0
115	20250107	172300	285902380	18900	18900	18900	18900	0
116	20250107	172200	285902380	18900	18900	18900	18900	0
117	20250107	172100	285902380	18900	18900	18900	18900	0
118	20250107	172000	285902380	18900	18900	18900	18900	0
119	20250107	171900	285902380	18900	18900	18900	18900	0
120	20250107	171800	285902380	18900	18900	18900	18900	0
121	20250107	171700	285902380	18900	18900	18900	18900	0
122	20250107	171600	285902380	18900	18900	18900	18900	513
123	20250107	171500	285902380	18900	18900	18900	18900	0
124	20250107	171400	285902380	18900	18900	18900	18900	0
125	20250107	171300	285902380	18900	18900	18900	18900	0
126	20250107	171200	285902380	18900	18900	18900	18900	0
127	20250107	171100	285902380	18900	18900	18900	18900	0
128	20250107	171000	285902380	18900	18900	18900	18900	0
129	20250107	170900	285902380	18900	18900	18900	18900	0
130	20250107	170800	285902380	18900	18900	18900	18900	0
131	20250107	170700	285902380	18900	18900	18900	18900	0
132	20250107	170600	285902380	18900	18900	18900	18900	0
133	20250107	170500	285902380	18900	18900	18900	18900	0
134	20250107	170400	285902380	18900	18900	18900	18900	0
135	20250107	170300	285902380	18900	18900	18900	18900	0
136	20250107	170200	285902380	18900	18900	18900	18900	0
137	20250107	170100	285902380	18900	18900	18900	18900	0
138	20250107	170000	285902380	18900	18900	18900	18900	0
139	20250107	165900	285902380	18900	18900	18900	18900	0
140	20250107	165800	285902380	18900	18900	18900	18900	0
141	20250107	165700	285902380	18900	18900	18900	18900	0
142	20250107	165600	285902380	18900	18900	18900	18900	0
143	20250107	165500	285902380	18900	18900	18900	18900	0
144	20250107	165400	285902380	18900	18900	18900	18900	0
145	20250107	165300	285902380	18900	18900	18900	18900	0
146	20250107	165200	285902380	18900	18900	18900	18900	0
147	20250107	165100	285902380	18900	18900	18900	18900	0
148	20250107	165000	285902380	18900	18900	18900	18900	0
149	20250107	164900	285902380	18900	18900	18900	18900	0
150	20250107	164800	285902380	18900	18900	18900	18900	0
151	20250107	164700	285902380	18900	18900	18900	18900	0
152	20250107	164600	285902380	18900	18900	18900	18900	513
153	20250107	164500	285902380	18900	18900	18900	18900	0
154	20250107	164400	285902380	18900	18900	18900	18900	0
155	20250107	164300	285902380	18900	18900	18900	18900	0
156	20250107	164200	285902380	18900	18900	18900	18900	0
157	20250107	164100	285902380	18900	18900	18900	18900	0
158	20250107	164000	285902380	18900	18900	18900	18900	0
159	20250107	163900	285902380	18900	18900	18900	18900	0
160	20250107	163800	285902380	18900	18900	18900	18900	0
161	20250107	163700	285902380	18900	18900	18900	18900	0
162	20250107	163600	285902380	18900	18900	18900	18900	0
163	20250107	163500	285902380	18900	18900	18900	18900	0
164	20250107	163400	285902380	18900	18900	18900	18900	0
165	20250107	163300	285902380	18900	18900	18900	18900	0
166	20250107	163200	285902380	18900	18900	18900	18900	0
167	20250107	163100	285902380	18900	18900	18900	18900	0
168	20250107	163000	285902380	18900	18900	18900	18900	0
169	20250107	162900	285902380	18900	18900	18900	18900	0
170	20250107	162800	285902380	18900	18900	18900	18900	0
171	20250107	162700	285902380	18900	18900	18900	18900	0
172	20250107	162600	285902380	18900	18900	18900	18900	0
173	20250107	162500	285902380	18900	18900	18900	18900	0
174	20250107	162400	285902380	18900	18900	18900	18900	0
175	20250107	162300	285902380	18900	18900	18900	18900	0
176	20250107	162200	285902380	18900	18900	18900	18900	0
177	20250107	162100	285902380	18900	18900	18900	18900	0
178	20250107	162000	285902380	18900	18900	18900	18900	0
179	20250107	161900	285902380	18900	18900	18900	18900	0
180	20250107	161800	285902380	18900	18900	18900	18900	0
181	20250107	161700	285902380	18900	18900	18900	18900	0
182	20250107	161600	285902380	18900	18900	18900	18900	513
183	20250107	161500	285902380	18900	18900	18900	18900	0
184	20250107	161400	285902380	18900	18900	18900	18900	0
185	20250107	161300	285902380	18900	18900	18900	18900	0
186	20250107	161200	285902380	18900	18900	18900	18900	0
187	20250107	161100	285902380	18900	18900	18900	18900	0
188	20250107	161000	285902380	18900	18900	18900	18900	0
189	20250107	160900	285902380	18900	18900	18900	18900	0
190	20250107	160800	285902380	18900	18900	18900	18900	0
191	20250107	160700	285902380	18900	18900	18900	18900	0
192	20250107	160600	285902380	18900	18900	18900	18900	0
193	20250107	160500	285902380	18900	18900	18900	18900	0
194	20250107	160400	285902380	18900	18900	18900	18900	0
195	20250107	160300	285902380	18900	18900	18900	18900	0
196	20250107	160200	285902380	18900	18900	18900	18900	0
197	20250107	160100	285902380	18900	18900	18900	18900	0
198	20250107	160000	285902380	18900	18900	18900	18900	0
199	20250107	155900	285902380	18900	18900	18900	18900	0
200	20250107	155800	285902380	18900	18900	18900	18900	0
201	20250107	155700	285902380	18900	18900	18900	18900	0
202	20250107	155600	285902380	18900	18900	18900	18900	0
203	20250107	155500	285902380	18900	18900	18900	18900	0
204	20250107	155400	285902380	18900	18900	18900	18900	0
205	20250107	155300	285902380	18900	18900	18900	18900	0
206	20250107	155200	285902380	18900	18900	18900	18900	0
207	20250107	155100	285902380	18900	18900	18900	18900	0
208	20250107	155000	285902380	18900	18900	18900	18900	0
209	20250107	154900	285902380	18900	18900	18900	18900	0
210	20250107	154800	285902380	18900	18900	18900	18900	0
211	20250107	154700	285902380	18900	18900	18900	18900	0
212	20250107	154600	285902380	18900	18900	18900	18900	513
213	20250107	154500	285902380	18900	18900	18900	18900	0
214	20250107	154400	285902380	18900	18900	18900	18900	0
215	20250107	154300	285902380	18900	18900	18900	18900	0
216	20250107	154200	285902380	18900	18900	18900	18900	0
217	20250107	154100	285902380	18900	18900	18900	18900	0
218	20250107	154000	285902380	18900	18900	18900	18900	0
219	20250107	153900	285902380	18900	18900	18900	18900	0
220	20250107	153800	285902380	18900	18900	18900	18900	0
221	20250107	153700	285902380	18900	18900	18900	18900	0
222	20250107	153600	285902380	18900	18900	18900	18900	0
223	20250107	153500	285902380	18900	18900	18900	18900	0
224	20250107	153400	285902380	18900	18900	18900	18900	0
225	20250107	153300	285902380	18900	18900	18900	18900	0
226	20250107	153200	285902380	18900	18900	18900	18900	0
227	20250107	153100	285902380	18900	18900	18900	18900	0
228	20250107	153000	285902380	18900	18900	18900	18900	513
229	20250107	152900	276206680	18860	18860	18860	18860	0
230	20250107	152800	276206680	18860	18860	18860	18860	0
231	20250107	152700	276206680	18860	18860	18860	18860	0
232	20250107	152600	276206680	18860	18860	18860	18860	0
233	20250107	152500	276206680	18860	18860	18860	18860	0
234	20250107	152400	276206680	18860	18860	18860	18860	0
235	20250107	152300	276206680	18860	18860	18860	18860	0
236	20250107	152200	276206680	18860	18860	18860	18860	0
237	20250107	152100	276206680	18860	18860	18860	18860	0
238	20250107	152000	276206680	18860	18860	18860	18860	0
239	20250107	151900	276206680	18860	18870	18870	18860	14
240	20250107	151800	275942520	18870	18870	18870	18870	103
241	20250107	151700	273998910	18870	18870	18870	18870	2
242	20250107	151600	273961170	18870	18870	18870	18870	1
243	20250107	151500	273942300	18870	18870	18870	18870	1
244	20250107	151400	273923430	18880	18880	18880	18880	15
245	20250107	151300	273640230	18870	18880	18890	18870	301
246	20250107	151200	267954380	18880	18880	18880	18880	0
247	20250107	151100	267954380	18880	18880	18880	18880	0
248	20250107	151000	267954380	18880	18880	18880	18880	1
249	20250107	150900	267935500	18890	18890	18890	18890	0
250	20250107	150800	267935500	18890	18890	18890	18890	0
251	20250107	150700	267935500	18890	18890	18890	18890	0
252	20250107	150600	267935500	18890	18890	18890	18890	0
253	20250107	150500	267935500	18890	18890	18890	18890	23
254	20250107	150400	267501030	18890	18890	18890	18890	0
255	20250107	150300	267501030	18890	18890	18890	18890	0
256	20250107	150200	267501030	18890	18890	18890	18890	1
257	20250107	150100	267482140	18890	18890	18890	18890	0
258	20250107	150000	267482140	18890	18890	18890	18890	103
259	20250107	145900	265536470	18890	18880	18890	18880	361
260	20250107	145800	258720690	18880	18890	18890	18880	25
261	20250107	145700	258248660	18890	18890	18890	18890	0
262	20250107	145600	258248660	18890	18890	18890	18890	1
263	20250107	145500	258229770	18890	18890	18890	18890	4
264	20250107	145400	258154210	18880	18880	18880	18880	28
265	20250107	145300	257625570	18880	18880	18880	18880	2
266	20250107	145200	257587810	18880	18880	18880	18880	7
267	20250107	145100	257455650	18880	18880	18880	18880	3
268	20250107	145000	257399010	18880	18880	18880	18880	0
269	20250107	144900	257399010	18880	18880	18880	18880	0
270	20250107	144800	257399010	18880	18880	18880	18880	5
271	20250107	144700	257304610	18880	18880	18880	18880	3
272	20250107	144600	257247970	18880	18880	18880	18880	0
273	20250107	144500	257247970	18880	18880	18880	18880	122
274	20250107	144400	254944610	18880	18880	18880	18880	6
275	20250107	144300	254831330	18880	18880	18880	18880	0
276	20250107	144200	254831330	18880	18880	18880	18880	0
277	20250107	144100	254831330	18880	18880	18880	18880	2
278	20250107	144000	254793570	18880	18880	18880	18880	5
279	20250107	143900	254699170	18880	18880	18880	18880	3
280	20250107	143800	254642530	18880	18880	18880	18880	0
281	20250107	143700	254642530	18880	18880	18880	18880	6
282	20250107	143600	254529250	18880	18880	18880	18880	0
283	20250107	143500	254529250	18880	18880	18880	18880	3
284	20250107	143400	254472610	18880	18880	18880	18880	0
285	20250107	143300	254472610	18880	18880	18880	18880	8
286	20250107	143200	254321570	18870	18870	18870	18870	150
287	20250107	143100	251491070	18870	18870	18870	18870	0
288	20250107	143000	251491070	18870	18870	18870	18870	1
289	20250107	142900	251472200	18880	18880	18880	18870	13
290	20250107	142800	251226790	18870	18870	18870	18870	4
291	20250107	142700	251151310	18880	18880	18880	18880	9
292	20250107	142600	250981390	18880	18880	18880	18880	0
293	20250107	142500	250981390	18880	18880	18880	18880	5
294	20250107	142400	250886990	18880	18880	18880	18880	0
295	20250107	142300	250886990	18880	18880	18880	18880	54
296	20250107	142200	249867470	18880	18880	18880	18880	2
297	20250107	142100	249829710	18880	18880	18880	18880	6
298	20250107	142000	249716430	18870	18870	18870	18870	0
299	20250107	141900	249716430	18870	18880	18880	18870	200
300	20250107	141800	245940690	18890	18890	18890	18890	7
301	20250107	141700	245808460	18880	18890	18890	18880	268
302	20250107	141600	240746090	18890	18890	18890	18890	0
303	20250107	141500	240746090	18890	18890	18890	18890	3
304	20250107	141400	240689420	18890	18890	18890	18890	6
305	20250107	141300	240576080	18870	18870	18870	18870	0
306	20250107	141200	240576080	18870	18870	18870	18870	2
307	20250107	141100	240538340	18890	18890	18890	18890	4
308	20250107	141000	240462780	18890	18890	18890	18890	6
309	20250107	140900	240349440	18890	18890	18890	18890	3
310	20250107	140800	240292770	18870	18870	18870	18870	171
311	20250107	140700	237066000	18890	18890	18890	18890	0
312	20250107	140600	237066000	18890	18890	18890	18890	6
313	20250107	140500	236952660	18890	18890	18890	18890	0
314	20250107	140400	236952660	18890	18890	18890	18890	3
315	20250107	140300	236895990	18890	18890	18890	18890	8
316	20250107	140200	236744870	18890	18890	18890	18890	5
317	20250107	140100	236650420	18890	18890	18890	18890	45
318	20250107	140000	235800370	18890	18890	18890	18890	1
319	20250107	135900	235781480	18890	18880	18890	18880	75
320	20250107	135800	234365440	18880	18880	18880	18880	134
321	20250107	135700	231835520	18870	18870	18870	18870	51
322	20250107	135600	230873150	18870	18870	18870	18870	0
323	20250107	135500	230873150	18870	18870	18870	18870	6
324	20250107	135400	230759930	18870	18870	18870	18870	139
325	20250107	135300	228137000	18870	18870	18870	18870	0
326	20250107	135200	228137000	18870	18870	18870	18870	3
327	20250107	135100	228080390	18860	18860	18870	18860	70
328	20250107	135000	226760160	18870	18870	18870	18870	1
329	20250107	134900	226741290	18860	18860	18860	18860	0
330	20250107	134800	226741290	18860	18860	18860	18860	0
331	20250107	134700	226741290	18860	18860	18860	18860	206
332	20250107	134600	222856130	18860	18860	18860	18860	3
333	20250107	134500	222799550	18860	18860	18860	18860	2
334	20250107	134400	222761830	18860	18860	18860	18860	0
335	20250107	134300	222761830	18860	18860	18860	18860	6
336	20250107	134200	222648670	18860	18860	18860	18860	0
337	20250107	134100	222648670	18860	18860	18860	18860	0
338	20250107	134000	222648670	18860	18850	18860	18850	8
339	20250107	133900	222497820	18850	18850	18850	18850	72
340	20250107	133800	221140620	18850	18850	18850	18850	131
341	20250107	133700	218671270	18850	18850	18850	18850	0
342	20250107	133600	218671270	18850	18850	18850	18850	8
343	20250107	133500	218520470	18850	18850	18850	18850	0
344	20250107	133400	218520470	18850	18850	18850	18850	3
345	20250107	133300	218463920	18850	18850	18850	18850	1
346	20250107	133200	218445070	18850	18850	18850	18850	6
347	20250107	133100	218331970	18850	18850	18850	18850	1
348	20250107	133000	218313120	18850	18850	18850	18850	0
349	20250107	132900	218313120	18850	18850	18850	18850	0
350	20250107	132800	218313120	18850	18850	18850	18850	9
351	20250107	132700	218143470	18850	18850	18850	18850	0
352	20250107	132600	218143470	18850	18850	18850	18850	4
353	20250107	132500	218068070	18830	18860	18860	18830	138
354	20250107	132400	215466970	18860	18850	18860	18850	6
355	20250107	132300	215353830	18850	18850	18850	18850	65
356	20250107	132200	214128580	18850	18850	18850	18850	2
357	20250107	132100	214090880	18850	18840	18850	18840	196
358	20250107	132000	210396330	18840	18830	18840	18830	4
359	20250107	131900	210320980	18840	18840	18840	18840	0
360	20250107	131800	210320980	18840	18820	18840	18820	4
361	20250107	131700	210245660	18840	18830	18840	18830	7
362	20250107	131600	210113800	18830	18830	18830	18830	10
363	20250107	131500	209925500	18830	18830	18830	18830	1
364	20250107	131400	209906670	18840	18830	18840	18830	4
365	20250107	131300	209831320	18840	18840	18840	18830	111
366	20250107	131200	207740120	18820	18820	18850	18820	124
367	20250107	131100	205406180	18820	18820	18820	18820	1
368	20250107	131000	205387360	18820	18820	18820	18820	0
369	20250107	130900	205387360	18820	18820	18820	18820	11
370	20250107	130800	205180340	18820	18800	18820	18800	3
371	20250107	130700	205123920	18820	18820	18820	18820	0
372	20250107	130600	205123920	18820	18820	18820	18820	7
373	20250107	130500	204992180	18820	18820	18820	18820	50
374	20250107	130400	204051180	18830	18820	18830	18820	161
375	20250107	130300	201021150	18820	18820	18820	18820	3
376	20250107	130200	200964690	18820	18790	18820	18790	9
377	20250107	130100	200795340	18820	18820	18820	18820	15
378	20250107	130000	200513040	18820	18820	18820	18820	106
379	20250107	125900	198518120	18820	18820	18820	18820	0
380	20250107	125800	198518120	18820	18820	18820	18820	5
381	20250107	125700	198424020	18810	18810	18810	18810	103
382	20250107	125600	196486590	18810	18810	18810	18810	3
383	20250107	125500	196430160	18810	18810	18810	18810	0
384	20250107	125400	196430160	18810	18810	18810	18810	5
385	20250107	125300	196336110	18810	18810	18810	18810	11
386	20250107	125200	196129200	18810	18810	18810	18810	2
387	20250107	125100	196091580	18810	18810	18810	18810	4
388	20250107	125000	196016340	18820	18800	18820	18800	12
389	20250107	124900	195790590	18780	18780	18780	18780	0
390	20250107	124800	195790590	18780	18810	18810	18780	6
391	20250107	124700	195677880	18810	18810	18810	18810	6
392	20250107	124600	195565020	18810	18810	18810	18810	0
393	20250107	124500	195565020	18810	18810	18810	18810	3
394	20250107	124400	195508590	18810	18810	18810	18810	3
395	20250107	124300	195452160	18810	18810	18810	18810	6
396	20250107	124200	195339300	18800	18800	18800	18800	0
397	20250107	124100	195339300	18800	18800	18800	18800	137
398	20250107	124000	192763700	18800	18800	18800	18800	0
399	20250107	123900	192763700	18800	18780	18800	18780	5
400	20250107	123800	192669720	18800	18780	18800	18780	3
401	20250107	123700	192613340	18790	18790	18790	18790	0
402	20250107	123600	192613340	18790	18780	18790	18780	2
403	20250107	123500	192575770	18780	18790	18800	18780	8
404	20250107	123400	192425420	18780	18780	18800	18780	18
405	20250107	123300	192087060	18790	18790	18790	18790	3
406	20250107	123200	192030690	18800	18800	18800	18800	3
407	20250107	123100	191974290	18800	18740	18800	18740	7
408	20250107	123000	191842800	18710	18710	18710	18710	1
409	20250107	122900	191824090	18710	18710	18710	18710	0
410	20250107	122800	191824090	18710	18720	18730	18710	158
411	20250107	122700	188867700	18720	18790	18790	18720	609
412	20250107	122600	177463070	18760	18760	18790	18760	3
413	20250107	122500	177406760	18760	18750	18760	18750	2
414	20250107	122400	177369250	18750	18760	18790	18750	29
415	20250107	122300	176825310	18790	18790	18790	18790	0
416	20250107	122200	176825310	18790	18790	18790	18790	0
417	20250107	122100	176825310	18790	18760	18790	18760	6
418	20250107	122000	176712600	18790	18760	18800	18750	51
419	20250107	121900	175755930	18760	18790	18790	18760	11
420	20250107	121800	175549270	18760	18770	18770	18760	202
421	20250107	121700	171759740	18760	18760	18760	18760	13
422	20250107	121600	171515860	18760	18810	18810	18760	271
423	20250107	121500	166427170	18810	18810	18810	18810	7
424	20250107	121400	166295500	18810	18810	18810	18810	2
425	20250107	121300	166257880	18810	18810	18810	18810	2
426	20250107	121200	166220260	18810	18810	18820	18780	429
427	20250107	121100	158163390	18820	18820	18820	18820	0
428	20250107	121000	158163390	18820	18810	18830	18810	3
429	20250107	120900	158106930	18830	18810	18830	18810	12
430	20250107	120800	157880990	18830	18820	18830	18810	24
431	20250107	120700	157429400	18840	18820	18840	18820	19
432	20250107	120600	157071740	18820	18820	18820	18820	2
433	20250107	120500	157034100	18820	18820	18820	18820	5
434	20250107	120400	156940000	18820	18820	18820	18820	0
435	20250107	120300	156940000	18820	18820	18820	18820	10
436	20250107	120200	156751800	18820	18820	18830	18810	6
437	20250107	120100	156638880	18840	18810	18840	18810	6
438	20250107	120000	156525890	18830	18810	18830	18810	2
439	20250107	115900	156488250	18830	18830	18830	18830	0
440	20250107	115800	156488250	18830	18830	18830	18830	0
441	20250107	115700	156488250	18830	18800	18840	18800	8
442	20250107	115600	156337620	18830	18830	18830	18830	2
443	20250107	115500	156299960	18830	18830	18830	18830	3
444	20250107	115400	156243470	18830	18830	18830	18830	3
445	20250107	115300	156186980	18830	18810	18830	18790	311
446	20250107	115200	150341470	18820	18820	18820	18820	0
447	20250107	115100	150341470	18820	18820	18820	18820	3
448	20250107	115000	150285010	18840	18810	18840	18810	22
449	20250107	114900	149870930	18840	18820	18840	18820	103
450	20250107	114800	147932450	18830	18820	18840	18820	4
451	20250107	114700	147857140	18840	18840	18840	18840	0
452	20250107	114600	147857140	18840	18820	18850	18820	5
453	20250107	114500	147762930	18820	18820	18820	18820	0
454	20250107	114400	147762930	18820	18820	18850	18820	4
455	20250107	114300	147687620	18820	18820	18840	18820	7
456	20250107	114200	147555820	18840	18820	18850	18820	9
457	20250107	114100	147386230	18850	18850	18850	18850	0
458	20250107	114000	147386230	18850	18850	18850	18850	0
459	20250107	113900	147386230	18850	18820	18850	18820	161
460	20250107	113800	144353020	18840	18810	18840	18810	108
461	20250107	113700	142321400	18820	18810	18830	18810	6
462	20250107	113600	142208470	18830	18820	18830	18810	20
463	20250107	113500	141832240	18820	18820	18820	18820	4
464	20250107	113400	141756960	18840	18820	18840	18820	2
465	20250107	113300	141719300	18820	18820	18820	18820	1
466	20250107	113200	141700480	18820	18820	18820	18820	0
467	20250107	113100	141700480	18820	18820	18840	18820	8
468	20250107	113000	141549840	18820	18820	18820	18820	0
469	20250107	112900	141549840	18820	18820	18820	18820	0
470	20250107	112800	141549840	18820	18820	18820	18820	2
471	20250107	112700	141512200	18820	18820	18840	18820	15
472	20250107	112600	141229820	18820	18820	18820	18820	0
473	20250107	112500	141229820	18820	18820	18820	18820	6
474	20250107	112400	141116900	18820	18820	18820	18820	1
475	20250107	112300	141098080	18820	18820	18820	18820	8
476	20250107	112200	140947520	18820	18820	18820	18820	0
477	20250107	112100	140947520	18820	18820	18820	18820	116
478	20250107	112000	138764400	18820	18820	18820	18820	0
479	20250107	111900	138764400	18820	18810	18820	18810	9
480	20250107	111800	138595050	18810	18810	18810	18810	1
481	20250107	111700	138576240	18810	18810	18810	18810	0
482	20250107	111600	138576240	18810	18810	18810	18810	6
483	20250107	111500	138463380	18820	18820	18820	18820	0
484	20250107	111400	138463380	18820	18820	18820	18820	0
485	20250107	111300	138463380	18820	18820	18820	18820	2
486	20250107	111200	138425740	18820	18820	18820	18820	9
487	20250107	111100	138256360	18800	18820	18820	18800	667
488	20250107	111000	125710500	18830	18830	18830	18830	15
489	20250107	110900	125428050	18840	18840	18840	18840	0
490	20250107	110800	125428050	18840	18840	18840	18840	6
491	20250107	110700	125315010	18840	18840	18840	18840	3
492	20250107	110600	125258490	18830	18830	18830	18830	9
493	20250107	110500	125089020	18830	18840	18840	18830	38
494	20250107	110400	124373470	18840	18840	18840	18840	5
495	20250107	110300	124279270	18830	18830	18830	18830	1
496	20250107	110200	124260440	18840	18830	18840	18830	201
497	20250107	110100	120475600	18860	18860	18860	18860	6
498	20250107	110000	120362440	18860	18830	18860	18830	194
499	20250107	105900	116709240	18820	18820	18820	18820	0
500	20250107	105800	116709240	18820	18820	18820	18820	281
501	20250107	105700	111420820	18840	18840	18840	18840	7
502	20250107	105600	111288940	18830	18830	18830	18830	102
503	20250107	105500	109368280	18850	18850	18850	18850	2
504	20250107	105400	109330580	18850	18850	18850	18850	2
505	20250107	105300	109292880	18850	18850	18850	18850	6
506	20250107	105200	109179780	18840	18840	18840	18840	0
507	20250107	105100	109179780	18840	18840	18840	18840	0
508	20250107	105000	109179780	18840	18840	18840	18840	214
509	20250107	104900	105148020	18840	18840	18840	18840	6
510	20250107	104800	105034980	18840	18840	18840	18840	6
511	20250107	104700	104921940	18840	18840	18840	18840	0
512	20250107	104600	104921940	18840	18840	18840	18840	0
513	20250107	104500	104921940	18840	18840	18840	18840	5
514	20250107	104400	104827740	18830	18830	18830	18830	0
515	20250107	104300	104827740	18830	18880	18880	18820	574
516	20250107	104200	94009360	18890	18890	18890	18890	7
517	20250107	104100	93877130	18890	18890	18890	18890	8
518	20250107	104000	93726010	18890	18890	18890	18890	0
519	20250107	103900	93726010	18890	18890	18890	18890	0
520	20250107	103800	93726010	18890	18890	18890	18890	4
521	20250107	103700	93650450	18890	18890	18890	18890	1
522	20250107	103600	93631560	18890	18890	18890	18890	6
523	20250107	103500	93518220	18890	18890	18890	18890	0
524	20250107	103400	93518220	18890	18880	18890	18870	10
525	20250107	103300	93329390	18900	18900	18900	18900	0
526	20250107	103200	93329390	18900	18900	18900	18900	0
527	20250107	103100	93329390	18900	18900	18900	18900	0
528	20250107	103000	93329390	18900	18880	18900	18880	8
529	20250107	102900	93178250	18890	18890	18890	18890	0
530	20250107	102800	93178250	18890	18890	18890	18890	0
531	20250107	102700	93178250	18890	18890	18890	18890	0
532	20250107	102600	93178250	18890	18880	18900	18880	6
533	20250107	102500	93064920	18870	18870	18870	18870	2
534	20250107	102400	93027180	18870	18870	18870	18870	6
535	20250107	102300	92913960	18870	18870	18870	18870	3
536	20250107	102200	92857350	18870	18870	18870	18870	2
537	20250107	102100	92819610	18870	18870	18870	18870	38
538	20250107	102000	92102550	18880	18880	18880	18880	0
539	20250107	101900	92102550	18880	18880	18880	18880	7
540	20250107	101800	91970390	18880	18920	18920	18880	4
541	20250107	101700	91894750	18870	18870	18870	18870	62
542	20250107	101600	90724810	18870	18870	18870	18870	0
543	20250107	101500	90724810	18870	18870	18870	18870	5
544	20250107	101400	90630460	18870	18870	18870	18870	1
545	20250107	101300	90611590	18870	18870	18870	18870	2
546	20250107	101200	90573850	18870	18870	18870	18870	5
547	20250107	101100	90479500	18870	18860	18870	18860	28
548	20250107	101000	89951360	18870	18870	18870	18870	0
549	20250107	100900	89951360	18870	18870	18870	18870	17
550	20250107	100800	89630570	18880	18880	18880	18880	0
551	20250107	100700	89630570	18880	18890	18890	18880	5
552	20250107	100600	89536150	18850	18890	18890	18850	5
553	20250107	100500	89441780	18850	18850	18850	18850	8
554	20250107	100400	89290980	18890	18890	18890	18890	4
555	20250107	100300	89215420	18890	18910	18910	18860	230
556	20250107	100200	84871550	18910	18910	18910	18910	2
557	20250107	100100	84833730	18910	18910	18910	18910	1
558	20250107	100000	84814820	18910	18850	18910	18850	10
559	20250107	095900	84625880	18820	18820	18820	18820	0
560	20250107	095800	84625880	18820	18820	18820	18820	0
561	20250107	095700	84625880	18820	18840	18840	18820	118
562	20250107	095600	82403920	18850	18860	18860	18850	23
563	20250107	095500	81970260	18870	18870	18870	18870	0
564	20250107	095400	81970260	18870	18870	18870	18870	0
565	20250107	095300	81970260	18870	18870	18870	18870	0
566	20250107	095200	81970260	18870	18870	18870	18870	10
567	20250107	095100	81781560	18880	18880	18880	18880	0
568	20250107	095000	81781560	18880	18880	18880	18880	16
569	20250107	094900	81479480	18890	18860	18920	18860	7
570	20250107	094800	81347250	18860	18860	18860	18860	0
571	20250107	094700	81347250	18860	18860	18860	18860	9
572	20250107	094600	81177510	18850	18850	18850	18850	4
573	20250107	094500	81102110	18850	18850	18850	18850	6
574	20250107	094400	80989010	18850	18850	18850	18850	0
575	20250107	094300	80989010	18850	18850	18850	18850	31
576	20250107	094200	80404660	18850	18830	18850	18830	7
577	20250107	094100	80272830	18830	18840	18850	18830	125
578	20250107	094000	77918730	18840	18840	18840	18840	63
579	20250107	093900	76731810	18840	18830	18840	18820	156
580	20250107	093800	73794210	18840	18820	18840	18820	133
581	20250107	093700	71291090	18840	18820	18840	18820	234
582	20250107	093600	66887190	18840	18840	18840	18840	2
583	20250107	093500	66849510	18850	18850	18850	18850	1
584	20250107	093400	66830660	18850	18850	18850	18820	13
585	20250107	093300	66585670	18850	18830	18850	18820	432
586	20250107	093200	58451260	18830	18840	18840	18830	372
587	20250107	093100	51445770	18860	18860	18860	18840	744
588	20250107	093000	37428750	18860	18880	18880	18860	236
589	20250107	092900	32976550	18880	18900	18900	18880	245
590	20250107	092800	28349090	18900	18900	18900	18900	7
591	20250107	092700	28216790	18900	18910	18910	18900	211
592	20250107	092600	24227840	18910	18910	18910	18910	1
593	20250107	092500	24208930	18900	18890	18920	18890	37
594	20250107	092400	23509630	18890	18890	18890	18890	8
595	20250107	092300	23358510	18920	18920	18920	18920	0
596	20250107	092200	23358510	18920	18900	18920	18900	6
597	20250107	092100	23245010	18900	18900	18910	18900	14
598	20250107	092000	22980400	18900	18900	18920	18900	13
599	20250107	091900	22734670	18920	18920	18920	18920	0
600	20250107	091800	22734670	18920	18920	18920	18920	0
601	20250107	091700	22734670	18920	18870	18920	18860	39
602	20250107	091600	21998920	18880	18920	18920	18880	2
603	20250107	091500	21961120	18880	18920	18920	18880	6
604	20250107	091400	21847720	18870	18900	18900	18870	132
605	20250107	091300	19352950	18920	18860	18920	18860	2
606	20250107	091200	19315170	18900	18930	18930	18900	274
607	20250107	091100	14134020	18900	18900	18900	18900	93
608	20250107	091000	12376320	18860	18900	18900	18860	2
609	20250107	090900	12338560	18860	18860	18900	18860	14
610	20250107	090800	12074440	18860	18860	18860	18860	7
611	20250107	090700	11942420	18840	18840	18840	18840	0
612	20250107	090600	11942420	18840	18840	18840	18840	0
613	20250107	090500	11942420	18840	18840	18840	18840	400
614	20250107	090400	4406420	18990	18990	18990	18990	0
615	20250107	090300	4406420	18990	18990	18990	18990	0
616	20250107	090200	4406420	18990	18990	18990	18990	100
617	20250107	090100	2507420	18990	18830	18990	18830	41
618	20250107	090000	1735230	18900	18830	18900	18830	92